opzioni / GS The Goldman Sachs Group, Inc.

tutti i titoli  ·  titoli  ·  analisi GS  ·  dashboard
← 12/10 Seduta del 13/10/2026 completa 14/10 →
Spot 892.33  ·  472 contratti su 5 scadenze  ·  fonte ibkr  ·  catturata 14/10 04:32 UTC
16/10/263g 23/10/2610g 13/11/2631g 15/01/2794g 19/03/27157g
CALLStrikePUT
OIBidAskMidDeltaIV IVDeltaMidBidAskOI
— 175.00 182.95 178.97 — — 715 — — 0.14 0.01 0.26 —
— — — — — — 720 — — — — — —
— 165.30 172.95 169.12 — — 725 — — 0.39 0.01 0.77 —
— — — — — — 730 — — — — — —
— 150.65 158.00 154.32 +1.00 43.5% 740 43.5% -0.00 0.43 0.01 0.85 —
— — — — — — 745 — — — — — —
— 140.00 148.00 144.00 +0.99 41.9% 750 41.9% -0.01 0.30 0.01 0.60 —
— — — — — — 755 — — — — — —
— 130.45 138.00 134.22 +0.99 40.5% 760 40.5% -0.01 0.09 0.03 0.14 —
— — — — — — 765 — — — — — —
— 120.00 128.00 124.00 +0.99 39.3% 770 39.3% -0.01 — — 0.95 —
— — — — — — 775 — — — — — —
— 110.20 117.75 113.97 +0.99 38.2% 780 38.2% -0.01 — — 0.85 —
— — — — — — 785 — — — — — —
— 100.25 107.80 104.03 +0.98 37.3% 790 37.3% -0.02 — — 0.64 —
— — — — — — 795 — — — — — —
— 90.30 98.55 94.42 +0.97 36.4% 800 36.4% -0.03 0.47 0.20 0.75 —
— — — — — — 805 — — — — — —
— 80.75 88.95 84.85 +0.95 35.6% 810 35.6% -0.05 0.77 0.52 1.01 —
— 77.25 84.00 80.62 +0.95 35.3% 815 — — 1.36 0.50 2.23 —
— 72.50 78.35 75.42 — — 820 — — 1.35 0.71 1.99 —
— 67.85 73.70 70.78 — — 825 — — 1.63 1.25 2.01 —
— 62.85 69.25 66.05 — — 830 — — 1.95 1.27 2.63 —
— 58.75 64.20 61.48 +0.89 34.0% 835 34.0% -0.11 2.03 0.91 3.15 —
— 54.60 60.30 57.45 +0.87 33.8% 840 33.8% -0.13 2.88 1.60 4.15 —
— 50.30 55.90 53.10 +0.85 33.6% 845 33.6% -0.15 4.79 2.48 7.10 —
— 46.15 51.55 48.85 +0.82 33.3% 850 33.3% -0.18 4.22 3.00 5.45 —
— 42.05 47.65 44.85 +0.79 33.2% 855 33.2% -0.21 5.20 3.55 6.85 —
— 38.15 43.70 40.92 +0.76 33.0% 860 33.0% -0.24 6.62 5.20 8.05 —
— 34.35 39.85 37.10 +0.73 32.9% 865 32.9% -0.27 7.83 5.40 10.25 —
— 30.80 36.40 33.60 +0.70 32.7% 870 — — 9.70 7.50 11.90 —
— 29.10 34.55 31.82 +0.68 32.7% 872.5 32.7% -0.32 10.10 8.00 12.20 —
— 27.45 33.00 30.23 +0.66 32.6% 875 32.6% -0.34 10.72 8.40 13.05 —
— 25.85 31.40 28.62 +0.64 32.6% 877.5 32.6% -0.36 11.30 9.50 13.10 —
— 24.25 29.00 26.62 +0.62 32.6% 880 32.6% -0.38 12.07 10.35 13.80 —
— 22.75 28.15 25.45 +0.60 32.5% 882.5 32.5% -0.40 13.57 10.80 16.35 —
— 21.20 27.10 24.15 — — 885 — — 14.65 11.85 17.45 —
— 19.80 24.65 22.23 — — 887.5 32.5% -0.44 15.72 12.90 18.55 —
— 20.20 21.90 21.05 +0.54 32.5% 890 32.5% -0.47 17.12 15.30 18.95 —
— 18.55 20.40 19.48 +0.52 32.4% 892.5 32.4% -0.49 18.30 15.60 21.00 —
— 17.30 18.90 18.10 +0.50 32.4% 895 32.4% -0.51 19.55 16.85 22.25 —
— 16.00 19.80 17.90 +0.47 32.4% 897.5 32.4% -0.53 20.70 17.80 23.60 —
— 15.25 17.05 16.15 +0.45 32.4% 900 32.4% -0.55 22.05 19.15 24.95 —
— 13.35 18.35 15.85 +0.43 32.4% 902.5 32.4% -0.57 23.60 20.80 26.40 —
— 11.70 17.00 14.35 +0.41 32.4% 905 32.4% -0.59 25.02 22.15 27.90 —
— 10.90 15.75 13.32 +0.39 32.4% 907.5 32.4% -0.61 26.65 23.85 29.45 —
— 10.75 14.40 12.57 +0.37 32.4% 910 32.4% -0.63 28.12 25.30 30.95 —
— 9.55 14.00 11.78 +0.35 32.4% 912.5 32.4% -0.65 29.73 26.90 32.55 —
— 9.80 11.70 10.75 +0.34 32.4% 915 32.4% -0.67 31.43 28.60 34.25 —
— 7.85 10.60 9.22 +0.30 32.5% 920 32.5% -0.70 34.90 32.10 37.70 —
— 5.35 8.10 6.72 +0.27 32.5% 925 32.5% -0.74 38.62 35.90 41.35 —
— 5.70 8.25 6.97 +0.23 32.5% 930 32.5% -0.77 42.50 39.85 45.15 —
— 4.60 8.45 6.53 +0.21 32.6% 935 32.6% -0.80 46.48 43.85 49.10 —
— 3.20 7.55 5.38 +0.18 32.6% 940 32.6% -0.83 50.52 47.80 53.25 —
— 3.00 7.10 5.05 +0.15 32.7% 945 32.7% -0.85 54.90 52.30 57.50 —
— 2.36 3.70 3.03 +0.13 32.8% 950 32.8% -0.87 59.17 56.45 61.90 —
— 1.32 5.85 3.58 +0.11 32.9% 955 32.9% -0.89 63.85 60.95 66.75 —
— 2.12 2.40 2.26 +0.10 32.9% 960 32.9% -0.91 68.12 65.35 70.90 —
— 1.54 3.10 2.32 +0.08 33.0% 965 33.0% -0.93 73.22 70.40 76.05 —
— 1.24 1.99 1.61 +0.07 33.1% 970 33.1% -0.94 78.58 75.15 82.00 —
— 0.70 1.33 1.01 +0.06 33.2% 975 33.2% -0.95 83.28 79.60 86.95 —
— — — — — — 980 — — — — — —
— 0.63 1.06 0.84 +0.04 33.4% 985 33.4% -0.97 92.97 89.30 96.65 —
— — — — — — 990 — — — — — —
— 0.31 1.66 0.98 +0.03 33.7% 995 — — 102.72 98.85 106.60 —
— 0.26 1.25 0.76 — — 1005 — — 112.85 109.20 116.50 —
— — 4.55 — — — 1015 34.2% -1.00 122.35 118.80 125.90 —
— — 1.02 — +0.01 34.4% 1025 34.4% -1.00 132.60 128.20 137.00 —
— — 4.40 — +0.01 34.7% 1035 34.7% -1.00 142.60 138.80 146.40 —
— — 0.44 — +0.00 35.0% 1045 35.0% -1.00 152.32 148.80 155.85 —
— — 4.35 — +0.00 35.5% 1060 35.5% -1.00 167.90 163.80 172.00 —
— — 0.25 — +0.00 35.8% 1070 35.8% -1.00 177.60 173.80 181.40 —

Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.